Dynatronics Corp.

DYNT
🏛️ 美国 →
0.07
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.98 5.05 4.90 5.00 0.0M
2021-12-30 4.95 5.20 4.95 4.98 0.0M
2021-12-29 5.00 5.10 4.90 4.95 0.0M
2021-12-28 5.20 5.20 5.00 5.02 0.0M
2021-12-27 5.30 5.35 5.15 5.20 0.0M
2021-12-23 5.35 5.40 5.25 5.38 0.0M
2021-12-22 5.30 5.38 5.20 5.30 0.0M
2021-12-21 4.83 5.20 4.83 5.20 0.0M
2021-12-20 4.95 4.95 4.68 4.88 0.1M
2021-12-17 5.20 5.20 4.90 4.95 0.0M
2021-12-16 5.00 5.35 5.00 5.25 0.0M
2021-12-15 5.10 5.10 4.66 5.00 0.1M
2021-12-14 5.35 5.45 4.98 5.15 0.1M
2021-12-13 5.85 5.85 5.43 5.45 0.0M
2021-12-10 5.80 5.85 5.70 5.85 0.0M
2021-12-09 5.65 6.00 5.65 5.80 0.0M
2021-12-08 5.45 5.75 5.45 5.70 0.0M
2021-12-07 5.25 5.55 5.25 5.45 0.0M
2021-12-06 5.20 5.38 5.20 5.25 0.0M
2021-12-03 5.15 5.25 5.05 5.25 0.0M
2021-12-02 5.10 5.30 5.03 5.20 0.0M
2021-12-01 5.75 5.75 5.00 5.10 0.1M
2021-11-30 5.90 5.95 5.50 5.60 0.0M
2021-11-29 6.20 6.40 5.85 5.90 0.1M
2021-11-26 6.40 6.55 5.90 6.20 0.1M
2021-11-24 6.00 6.25 5.90 6.25 0.0M
2021-11-23 6.20 6.30 5.95 6.00 0.1M
2021-11-22 6.45 6.55 6.10 6.25 0.0M
2021-11-19 6.45 6.55 6.45 6.50 0.0M
2021-11-18 6.65 6.65 6.45 6.50 0.0M
2021-11-17 6.70 6.82 6.60 6.70 0.1M
2021-11-16 7.25 7.29 6.74 6.80 0.1M
2021-11-15 7.74 7.80 6.85 7.15 0.1M
2021-11-12 7.30 7.45 6.98 7.15 0.0M
2021-11-11 7.70 7.70 7.20 7.30 0.0M
2021-11-10 7.50 7.60 7.50 7.50 0.0M
2021-11-09 7.55 7.65 7.50 7.50 0.0M
2021-11-08 7.70 7.71 7.50 7.70 0.0M
2021-11-05 7.60 7.63 7.53 7.60 0.0M
2021-11-04 7.95 7.95 7.50 7.60 0.0M
2021-11-03 7.65 7.95 7.55 7.80 0.0M
2021-11-02 7.45 7.65 7.40 7.65 0.0M
2021-11-01 7.05 7.40 7.05 7.35 0.0M
2021-10-29 7.15 7.35 7.15 7.15 0.0M
2021-10-28 7.25 7.36 7.05 7.20 0.0M
2021-10-27 7.10 7.30 7.00 7.25 0.0M
2021-10-26 7.40 7.40 7.10 7.20 0.0M
2021-10-25 7.40 7.60 7.30 7.40 0.0M
2021-10-22 7.75 7.75 7.15 7.50 0.1M
2021-10-21 7.50 7.75 7.45 7.75 0.0M
2021-10-20 7.40 7.60 7.35 7.45 0.0M
2021-10-19 7.65 7.65 7.34 7.45 0.0M
2021-10-18 7.60 7.75 7.50 7.55 0.0M
2021-10-15 7.85 7.90 7.55 7.60 0.0M
2021-10-14 8.05 8.10 7.80 7.85 0.0M
2021-10-13 7.85 8.10 7.85 8.00 0.0M
2021-10-12 7.90 8.00 7.80 8.00 0.0M
2021-10-11 7.95 8.00 7.85 8.00 0.0M
2021-10-08 7.90 8.00 7.70 7.95 0.0M
2021-10-07 7.40 8.10 7.33 7.95 0.1M
2021-10-06 7.25 7.40 7.15 7.35 0.0M
2021-10-05 6.70 7.25 6.70 7.15 0.0M
2021-10-04 6.85 6.95 6.55 6.80 0.0M
2021-10-01 7.20 7.30 6.80 6.85 0.1M
2021-09-30 7.30 7.40 7.20 7.30 0.0M
2021-09-29 7.80 7.80 7.25 7.30 0.0M
2021-09-28 7.65 7.75 7.40 7.65 0.0M
2021-09-27 7.66 8.00 7.65 7.80 0.1M
2021-09-24 7.50 8.00 7.35 7.85 0.2M
2021-09-23 7.90 7.95 7.00 7.50 0.3M
2021-09-22 7.00 7.50 7.00 7.30 0.1M
2021-09-21 6.30 7.40 6.30 6.95 0.2M
2021-09-20 6.50 6.65 6.35 6.40 0.0M
2021-09-17 6.95 6.95 6.60 6.60 0.0M
2021-09-16 7.11 7.11 6.75 6.75 0.0M
2021-09-15 6.90 7.45 6.80 6.95 0.1M
2021-09-14 6.70 6.85 6.65 6.85 0.1M
2021-09-13 6.40 6.75 6.15 6.75 0.0M
2021-09-10 6.35 6.40 6.20 6.35 0.0M
2021-09-09 6.25 6.40 6.20 6.25 0.0M
2021-09-08 6.60 6.75 6.15 6.35 0.1M
2021-09-07 6.85 6.85 6.55 6.65 0.0M
2021-09-03 6.65 6.80 6.65 6.75 0.0M
2021-09-02 6.60 6.78 6.60 6.70 0.0M
2021-09-01 6.40 6.85 6.35 6.70 0.1M
2021-08-31 6.30 6.45 6.25 6.30 0.0M
2021-08-30 6.35 6.45 6.15 6.40 0.1M
2021-08-27 6.15 6.35 6.10 6.25 0.0M
2021-08-26 6.30 6.40 6.05 6.05 0.1M
2021-08-25 6.25 6.45 6.05 6.30 0.0M
2021-08-24 6.00 6.38 6.00 6.20 0.1M
2021-08-23 5.85 6.20 5.85 6.05 0.0M
2021-08-20 5.80 6.15 5.80 5.90 0.1M
2021-08-19 5.85 6.02 5.85 5.90 0.0M
2021-08-18 5.65 6.25 5.65 5.90 0.1M
2021-08-17 6.25 6.25 5.65 5.70 0.1M
2021-08-16 6.35 6.45 6.05 6.15 0.2M
2021-08-13 6.95 6.95 6.40 6.45 0.2M
2021-08-12 6.80 7.25 6.70 7.05 0.2M
2021-08-11 6.95 7.00 6.55 7.00 0.4M
2021-08-10 7.85 8.60 6.75 7.05 5.5M
2021-08-09 6.30 6.70 6.15 6.50 1.0M
2021-08-06 6.30 6.40 6.05 6.20 0.1M
2021-08-05 6.35 6.55 6.30 6.45 0.1M
2021-08-04 6.30 6.58 6.30 6.45 0.1M
2021-08-03 6.85 6.94 6.35 6.40 0.1M
2021-08-02 6.75 6.90 6.55 6.75 0.1M
2021-07-30 6.50 7.70 6.50 6.90 0.5M
2021-07-29 7.00 7.00 6.35 6.55 0.3M
2021-07-28 7.50 7.75 7.00 7.15 0.3M
2021-07-27 6.45 7.80 6.40 7.80 0.9M
2021-07-26 7.75 8.95 6.05 7.25 5.7M
2021-07-23 5.96 6.90 5.80 6.45 0.4M
2021-07-22 5.80 6.00 5.65 5.90 0.1M
2021-07-21 5.65 5.90 5.65 5.80 0.0M
2021-07-20 5.55 5.85 5.50 5.60 0.1M
2021-07-19 5.40 6.00 5.39 5.65 0.2M
2021-07-16 5.55 5.60 5.40 5.50 0.0M
2021-07-15 5.60 5.70 5.60 5.60 0.0M
2021-07-14 6.10 6.40 5.55 5.65 0.1M
2021-07-13 6.00 7.00 5.78 6.45 0.4M
2021-07-12 5.95 5.96 5.80 5.95 0.0M
2021-07-09 5.60 5.85 5.60 5.75 0.0M
2021-07-08 5.60 5.85 5.50 5.60 0.0M
2021-07-07 5.95 5.95 5.55 5.70 0.0M
2021-07-06 6.20 6.20 5.80 6.00 0.0M
2021-07-02 5.90 6.25 5.80 6.00 0.0M
2021-07-01 6.05 6.10 5.95 5.95 0.0M
2021-06-30 6.05 6.10 5.75 6.00 0.0M
2021-06-29 6.05 6.25 5.95 6.15 0.0M
2021-06-28 6.20 6.20 6.00 6.05 0.0M
2021-06-25 6.15 6.25 6.13 6.25 0.0M
2021-06-24 6.05 6.20 6.05 6.05 0.0M
2021-06-23 5.85 6.20 5.85 6.10 0.0M
2021-06-22 5.85 5.95 5.85 5.90 0.0M
2021-06-21 5.85 5.95 5.80 5.90 0.0M
2021-06-18 6.25 6.25 5.85 5.85 0.0M
2021-06-17 6.15 6.30 6.14 6.15 0.0M
2021-06-16 6.21 6.40 6.15 6.15 0.0M
2021-06-15 6.15 6.40 6.15 6.20 0.0M
2021-06-14 6.20 6.25 6.15 6.25 0.0M
2021-06-11 6.05 6.20 6.00 6.10 0.0M
2021-06-10 6.40 6.50 5.85 5.95 0.0M
2021-06-09 6.25 6.55 6.25 6.35 0.0M
2021-06-08 6.45 6.60 6.15 6.25 0.0M
2021-06-07 6.35 6.90 6.30 6.50 0.1M
2021-06-04 6.25 6.70 6.05 6.45 0.1M
2021-06-03 6.15 6.25 6.05 6.25 0.0M
2021-06-02 5.75 6.25 5.70 6.25 0.0M
2021-06-01 5.65 5.75 5.60 5.75 0.0M
2021-05-28 5.60 5.65 5.50 5.60 0.0M
2021-05-27 5.45 5.60 5.36 5.60 0.0M
2021-05-26 5.40 5.49 5.30 5.45 0.0M
2021-05-25 5.50 5.60 5.40 5.50 0.0M
2021-05-24 5.60 5.65 5.45 5.50 0.0M
2021-05-21 5.61 5.75 5.55 5.65 0.0M
2021-05-20 5.50 5.70 5.50 5.65 0.0M
2021-05-19 5.45 5.65 5.45 5.65 0.0M
2021-05-18 5.50 5.75 5.50 5.50 0.0M
2021-05-17 5.25 5.60 5.25 5.55 0.0M
2021-05-14 5.40 5.50 5.25 5.40 0.0M
2021-05-13 5.50 5.51 5.05 5.15 0.0M
2021-05-12 5.75 5.82 5.30 5.30 0.0M
2021-05-11 5.55 5.95 5.55 5.80 0.0M
2021-05-10 5.85 6.10 5.60 5.75 0.1M
2021-05-07 5.60 5.80 5.45 5.65 0.0M
2021-05-06 5.55 5.65 5.45 5.60 0.0M
2021-05-05 5.65 5.90 5.60 5.65 0.0M
2021-05-04 5.85 5.95 5.55 5.65 0.0M
2021-05-03 6.00 6.05 5.90 5.95 0.0M
2021-04-30 5.90 6.10 5.90 5.90 0.0M
2021-04-29 5.85 5.95 5.84 5.90 0.0M
2021-04-28 5.90 6.01 5.80 5.85 0.0M
2021-04-27 6.00 6.05 5.85 5.85 0.0M
2021-04-26 6.20 6.20 5.95 6.05 0.0M
2021-04-23 6.00 6.25 5.75 6.10 0.0M
2021-04-22 5.85 6.35 5.70 6.00 0.1M
2021-04-21 5.50 6.00 5.50 5.85 0.1M
2021-04-20 5.50 5.60 5.40 5.40 0.0M
2021-04-19 5.50 5.70 5.50 5.55 0.0M
2021-04-16 5.67 5.75 5.45 5.65 0.0M
2021-04-15 5.70 6.00 5.58 5.65 0.0M
2021-04-14 5.85 5.95 5.70 5.70 0.0M
2021-04-13 5.80 6.05 5.50 5.95 0.0M
2021-04-12 6.00 6.05 5.80 5.80 0.0M
2021-04-09 6.10 6.25 5.95 6.10 0.0M
2021-04-08 5.90 6.48 5.83 6.20 0.1M
2021-04-07 5.75 5.95 5.68 5.95 0.0M
2021-04-06 6.00 6.80 5.55 5.80 0.3M
2021-04-05 6.10 6.13 5.85 6.00 0.0M
2021-04-01 5.70 5.95 5.65 5.90 0.0M
2021-03-31 5.65 5.90 5.50 5.75 0.0M
2021-03-30 5.60 5.70 5.30 5.70 0.1M
2021-03-29 5.70 5.70 5.35 5.40 0.0M
2021-03-26 5.85 5.95 5.55 5.75 0.0M
2021-03-25 5.45 5.85 5.30 5.80 0.0M
2021-03-24 5.95 6.00 5.45 5.45 0.1M
2021-03-23 6.20 6.30 5.80 5.95 0.1M
2021-03-22 6.80 6.80 6.10 6.15 0.1M
2021-03-19 6.50 6.90 6.32 6.60 0.1M
2021-03-18 6.35 6.74 6.28 6.55 0.1M
2021-03-17 6.30 6.60 6.20 6.55 0.1M
2021-03-16 6.50 7.00 6.20 6.70 0.3M
2021-03-15 6.30 6.65 6.20 6.40 0.1M
2021-03-12 6.00 6.30 6.00 6.25 0.1M
2021-03-11 6.10 6.45 6.00 6.25 0.2M
2021-03-10 6.20 6.50 5.90 6.15 0.2M
2021-03-09 6.00 6.65 5.80 6.35 0.5M
2021-03-08 5.05 5.60 5.05 5.35 0.1M
2021-03-05 5.25 5.45 4.70 5.35 0.2M
2021-03-04 5.70 5.85 5.10 5.20 0.2M
2021-03-03 6.26 6.40 5.80 5.90 0.2M
2021-03-02 6.75 6.75 6.30 6.40 0.3M
2021-03-01 7.55 7.55 6.85 6.90 0.3M
2021-02-26 7.50 8.00 6.75 7.55 0.7M
2021-02-25 11.35 12.80 7.40 8.00 15.7M
2021-02-24 6.00 6.70 5.98 6.40 1.0M
2021-02-23 6.20 6.44 5.55 6.05 0.1M
2021-02-22 6.90 7.06 6.45 6.50 0.1M
2021-02-19 7.05 7.30 6.85 7.15 0.1M
2021-02-18 7.30 7.45 6.80 6.90 0.1M
2021-02-17 7.50 8.30 7.00 7.45 0.2M
2021-02-16 7.45 7.89 7.35 7.85 0.1M
2021-02-12 7.95 7.95 7.25 7.60 0.1M
2021-02-11 6.65 8.20 6.60 7.80 0.4M
2021-02-10 7.70 7.77 6.95 7.45 0.1M
2021-02-09 7.81 8.25 6.75 7.35 0.3M
2021-02-08 6.45 7.00 6.25 6.90 0.1M
2021-02-05 6.10 6.25 6.00 6.10 0.1M
2021-02-04 6.15 6.30 6.00 6.05 0.1M
2021-02-03 5.85 6.20 5.70 6.15 0.1M
2021-02-02 5.70 5.85 5.55 5.70 0.0M
2021-02-01 5.55 5.95 5.35 5.70 0.1M
2021-01-29 5.50 5.65 5.35 5.35 0.0M
2021-01-28 5.70 6.80 5.35 5.80 0.5M
2021-01-27 6.20 6.20 5.90 5.90 0.1M
2021-01-26 6.10 7.00 6.10 6.25 0.1M
2021-01-25 5.90 6.28 5.85 6.05 0.1M
2021-01-22 6.40 6.40 5.45 5.85 0.2M
2021-01-21 5.90 7.30 5.90 6.55 0.5M
2021-01-20 5.90 5.95 5.75 5.85 0.1M
2021-01-19 5.45 5.95 5.35 5.75 0.2M
2021-01-15 5.05 5.20 5.05 5.15 0.0M
2021-01-14 5.15 5.15 4.95 5.05 0.0M
2021-01-13 5.30 5.30 4.85 5.03 0.1M
2021-01-12 5.00 5.90 4.80 5.20 0.3M
2021-01-11 4.70 4.99 4.70 4.99 0.0M
2021-01-08 4.40 4.70 4.40 4.65 0.0M
2021-01-07 4.43 4.45 4.20 4.37 0.0M
2021-01-06 4.33 4.50 4.26 4.35 0.0M
2021-01-05 4.20 4.30 4.05 4.30 0.0M
2021-01-04 4.05 4.20 4.00 4.06 0.0M